GC Construction Holdings Limited (HKG:1489)
Hong Kong
· Delayed Price · Currency is HKD 0.370
+0.010 (2.78%)
At close: Mar 10, 2026
GC Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 1,065,000 |
| Mar 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 1,105,000 |
| Mar 5, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 60,000 |
| Mar 4, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 1,200,000 |
| Mar 3, 2026 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 1.35% | 1,990,000 |
| Mar 2, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 1,310,000 |
| Feb 27, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2,180,000 |
| Feb 26, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 2,340,000 |
| Feb 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 30,000 |
| Feb 24, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -2.53% | 155,000 |
| Feb 23, 2026 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | 5.33% | 610,000 |
| Feb 20, 2026 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -1.32% | 445,000 |
| Feb 16, 2026 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | -2.56% | 75,000 |
| Feb 13, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 170,000 |
| Feb 12, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.94% | 430,000 |
| Feb 11, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 430,000 |
| Feb 10, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -3.49% | 80,000 |
| Feb 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 30,000 |
| Feb 6, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 3.61% | 3,620,000 |
| Feb 5, 2026 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 3.75% | 4,390,000 |
| Feb 4, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 2,650,000 |
| Feb 3, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 3,230,000 |
| Feb 2, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.95% | 3,020,000 |
| Jan 30, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 4,750,000 |
| Jan 29, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 2,090,000 |
| Jan 28, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 2.74% | 2,445,000 |
| Jan 27, 2026 | 0.40 | 0.41 | 0.35 | 0.37 | 0.37 | -3.95% | 835,000 |
| Jan 26, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 220,000 |
| Jan 23, 2026 | 0.39 | 0.40 | 0.34 | 0.39 | 0.39 | 1.30% | 1,255,000 |
| Jan 22, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 205,000 |
| Jan 21, 2026 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -4.94% | 525,000 |
| Jan 20, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 1.25% | 255,000 |
| Jan 19, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 620,000 |
| Jan 16, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 335,000 |
| Jan 15, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.70% | 790,000 |
| Jan 14, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.85% | 395,000 |
| Jan 13, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 2,465,000 |
| Jan 12, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -6.98% | 1,170,000 |
| Jan 9, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 1,065,000 |
| Jan 8, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 3.66% | 2,160,000 |
| Jan 7, 2026 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | 5.13% | 4,080,000 |
| Jan 6, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 755,000 |
| Jan 5, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,745,000 |
| Jan 2, 2026 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | - | 325,000 |
| Dec 31, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 900,000 |
| Dec 30, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 4.05% | 12,035,000 |
| Dec 29, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 7,545,000 |
| Dec 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 210,000 |
| Dec 23, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | - | 5,365,000 |
| Dec 22, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.95% | 1,525,000 |
| Dec 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 120,000 |
| Dec 18, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | - | 590,000 |
| Dec 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,130,000 |
| Dec 16, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -3.85% | 2,685,000 |
| Dec 15, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 1,830,000 |
| Dec 12, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 1.33% | 2,595,000 |
| Dec 11, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -2.60% | 635,000 |
| Dec 10, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | - | 3,375,000 |
| Dec 9, 2025 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 2.67% | 5,030,000 |
| Dec 8, 2025 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | -2.60% | 1,805,000 |
| Dec 5, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -3.75% | 1,925,000 |
| Dec 4, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | 1.27% | 4,755,000 |
| Dec 3, 2025 | 0.38 | 0.44 | 0.36 | 0.40 | 0.40 | 11.27% | 8,665,000 |
| Dec 2, 2025 | 0.43 | 0.44 | 0.33 | 0.36 | 0.36 | -13.41% | 20,335,000 |
| Dec 1, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 2,420,000 |
| Nov 28, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -5.81% | 2,850,000 |
| Nov 27, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.15% | 190,000 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.25% | 1,990,000 |
| Nov 25, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 5,730,000 |
| Nov 24, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 8,115,000 |
| Nov 21, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 2.27% | 7,340,000 |
| Nov 20, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 1,835,000 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,800,000 |
| Nov 18, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -5.43% | 4,595,000 |
| Nov 17, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 1.10% | 3,035,000 |
| Nov 14, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 4.60% | 2,910,000 |
| Nov 13, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -6.45% | 3,230,000 |
| Nov 12, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 3.33% | 7,760,000 |
| Nov 11, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -5.26% | 15,575,000 |
| Nov 10, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | 1.06% | 5,980,000 |
| Nov 7, 2025 | 0.48 | 0.52 | 0.46 | 0.47 | 0.47 | -3.09% | 1,910,000 |
| Nov 6, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 1.04% | 4,295,000 |
| Nov 5, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 2,485,000 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -5.05% | 735,000 |
| Nov 3, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 6.45% | 3,210,000 |
| Oct 31, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 3.33% | 425,000 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -4.26% | 3,070,000 |
| Oct 28, 2025 | 0.50 | 0.51 | 0.45 | 0.47 | 0.47 | -7.84% | 6,440,000 |
| Oct 27, 2025 | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | 4.08% | 1,775,000 |
| Oct 24, 2025 | 0.55 | 0.57 | 0.49 | 0.49 | 0.49 | -9.26% | 5,120,000 |
| Oct 23, 2025 | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | -3.57% | 1,720,000 |
| Oct 22, 2025 | 0.55 | 0.58 | 0.53 | 0.56 | 0.56 | -1.75% | 1,270,000 |
| Oct 21, 2025 | 0.56 | 0.62 | 0.55 | 0.57 | 0.57 | - | 1,905,000 |
| Oct 20, 2025 | 0.58 | 0.59 | 0.54 | 0.57 | 0.57 | 1.79% | 535,000 |
| Oct 17, 2025 | 0.60 | 0.61 | 0.56 | 0.56 | 0.56 | -1.75% | 1,460,000 |
| Oct 16, 2025 | 0.61 | 0.62 | 0.56 | 0.57 | 0.57 | -5.00% | 1,595,000 |
| Oct 15, 2025 | 0.56 | 0.69 | 0.56 | 0.60 | 0.60 | 11.11% | 10,010,000 |
| Oct 14, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | 3.85% | 3,990,000 |
| Oct 13, 2025 | 0.53 | 0.55 | 0.48 | 0.52 | 0.52 | -1.89% | 2,105,000 |
| Oct 10, 2025 | 0.57 | 0.58 | 0.53 | 0.53 | 0.53 | -7.02% | 3,745,000 |